Skip to main content
JGC Holdings Corporation (TYO:1963)
Japan flag Japan · Delayed Price · Currency is JPY
2,210.50
-34.50 (-1.54%)
At close: Mar 6, 2026

JGC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,195.002,225.002,171.502,210.502,210.50-1.54%1,545,500
Mar 5, 20262,266.002,300.002,203.002,245.002,245.002.35%2,322,600
Mar 4, 20262,267.002,323.002,134.002,193.502,193.50-8.03%3,247,100
Mar 3, 20262,560.002,571.002,383.502,385.002,385.00-5.34%2,588,600
Mar 2, 20262,450.002,544.002,428.002,519.502,519.501.72%2,806,500
Feb 27, 20262,388.002,489.502,364.502,477.002,477.008.02%2,839,500
Feb 26, 20262,320.002,345.502,280.502,293.002,293.00-0.48%1,602,700
Feb 25, 20262,366.002,370.002,304.002,304.002,304.00-2.48%1,865,700
Feb 24, 20262,381.502,382.002,316.002,362.502,362.50-0.98%1,243,100
Feb 20, 20262,394.002,394.002,336.502,386.002,386.00-0.85%1,822,100
Feb 19, 20262,324.002,406.502,305.502,406.502,406.503.57%1,876,300
Feb 18, 20262,323.502,336.502,287.502,323.502,323.502.20%2,068,800
Feb 17, 20262,338.002,338.002,253.002,273.502,273.50-3.21%1,405,900
Feb 16, 20262,370.002,396.002,330.502,349.002,349.00-0.04%1,348,900
Feb 13, 20262,357.502,381.002,320.502,350.002,350.00-1.92%2,900,800
Feb 12, 20262,462.002,479.502,353.502,396.002,396.000.48%5,988,500
Feb 10, 20262,379.502,402.002,345.502,384.502,384.501.68%2,496,600
Feb 9, 20262,329.002,361.002,292.502,345.002,345.004.78%2,712,600
Feb 6, 20262,163.002,238.002,145.502,238.002,238.003.56%1,593,200
Feb 5, 20262,272.502,274.502,143.502,161.002,161.00-4.86%2,533,600
Feb 4, 20262,242.002,288.002,215.502,271.502,271.501.32%1,747,400
Feb 3, 20262,188.502,244.502,177.502,242.002,242.004.09%1,722,100
Feb 2, 20262,191.002,247.502,150.002,154.002,154.00-0.39%2,786,700
Jan 30, 20262,132.502,209.502,123.002,162.502,162.501.48%3,339,800
Jan 29, 20262,079.002,141.002,043.502,131.002,131.001.82%2,843,900
Jan 28, 20262,004.002,147.501,976.502,093.002,093.003.31%3,267,500
Jan 27, 20261,990.002,041.001,986.002,026.002,026.000.60%1,129,700
Jan 26, 20262,010.002,044.502,000.002,014.002,014.00-1.42%1,395,400
Jan 23, 20262,027.502,068.002,022.002,043.002,043.001.06%1,041,900
Jan 22, 20262,017.502,037.002,013.002,021.502,021.500.20%1,492,500
Jan 21, 20261,957.002,027.001,952.502,017.502,017.500.52%1,300,200
Jan 20, 20262,020.002,026.001,996.502,007.002,007.00-1.47%1,765,700
Jan 19, 20262,063.002,072.502,023.502,037.002,037.00-2.07%1,985,500
Jan 16, 20262,101.502,121.502,022.502,080.002,080.00-2.62%2,106,000
Jan 15, 20262,120.502,166.002,117.002,136.002,136.00-0.19%1,177,500
Jan 14, 20262,124.002,161.502,098.002,140.002,140.001.98%1,657,500
Jan 13, 20262,111.502,125.502,093.002,098.502,098.502.79%2,289,100
Jan 9, 20262,046.502,049.002,020.002,041.502,041.50-0.17%1,298,600
Jan 8, 20262,005.502,068.502,002.502,045.002,045.000.96%1,582,100
Jan 7, 20262,039.002,074.002,014.002,025.502,025.50-0.98%1,836,200
Jan 6, 20262,016.002,064.002,005.002,045.502,045.502.69%2,162,000
Jan 5, 20261,980.502,017.001,950.501,992.001,992.004.81%2,643,900
Dec 30, 20251,903.001,927.501,895.001,900.501,900.50-0.47%697,400
Dec 29, 20251,910.001,928.501,898.501,909.501,909.50-0.24%889,400
Dec 26, 20251,928.501,934.501,903.001,914.001,914.00-0.75%858,300
Dec 25, 20251,919.001,938.001,917.001,928.501,928.500.52%552,700
Dec 24, 20251,924.001,943.001,916.501,918.501,918.500.55%1,198,600
Dec 23, 20251,878.501,911.001,876.001,908.001,908.001.46%1,055,600
Dec 22, 20251,870.001,882.001,852.001,880.501,880.500.56%932,100
Dec 19, 20251,834.001,878.001,825.001,870.001,870.002.78%1,819,000
Dec 18, 20251,810.001,833.001,800.001,819.501,819.50-0.68%1,156,400
Dec 17, 20251,847.001,847.001,800.001,832.001,832.00-0.81%1,154,000
Dec 16, 20251,857.001,877.501,822.001,847.001,847.00-2.20%1,385,600
Dec 15, 20251,845.001,893.501,831.001,888.501,888.501.56%1,231,200
Dec 12, 20251,865.501,874.501,847.001,859.501,859.501.22%1,399,500
Dec 11, 20251,884.501,886.501,837.001,837.001,837.00-1.71%1,054,300
Dec 10, 20251,895.501,898.501,861.001,869.001,869.00-0.85%1,047,300
Dec 9, 20251,864.001,895.001,862.001,885.001,885.000.48%933,200
Dec 8, 20251,862.501,876.001,837.501,876.001,876.000.72%1,082,500
Dec 5, 20251,876.501,887.001,856.001,862.501,862.50-0.40%928,600
Dec 4, 20251,822.001,876.001,816.501,870.001,870.002.16%953,700
Dec 3, 20251,840.501,850.001,817.001,830.501,830.50-0.87%1,891,500
Dec 2, 20251,877.501,893.501,844.501,846.501,846.50-2.17%1,631,300
Dec 1, 20251,934.501,940.001,863.501,887.501,887.50-0.89%1,408,300
Nov 28, 20251,882.001,918.001,878.501,904.501,904.501.06%1,403,700
Nov 27, 20251,932.001,935.001,876.501,884.501,884.50-2.33%1,898,600
Nov 26, 20251,938.001,944.001,895.001,929.501,929.500.31%2,482,200
Nov 25, 20251,927.001,934.501,880.501,923.501,923.501.16%2,119,300
Nov 21, 20251,835.501,926.001,831.001,901.501,901.501.58%2,328,100
Nov 20, 20251,864.501,903.501,831.001,872.001,872.001.93%2,685,900
Nov 19, 20251,835.001,850.001,767.001,836.501,836.500.05%2,738,000
Nov 18, 20251,839.001,879.001,821.001,835.501,835.502.03%4,424,700
Nov 17, 20251,791.001,814.501,782.001,799.001,799.00-0.39%1,599,200
Nov 14, 20251,760.001,820.001,750.501,806.001,806.000.33%2,554,600
Nov 13, 20251,810.001,823.001,758.001,800.001,800.00-0.14%2,625,600
Nov 12, 20251,800.001,845.001,755.501,802.501,802.5011.27%7,994,100
Nov 11, 20251,620.001,622.001,596.501,620.001,620.000.31%1,301,400
Nov 10, 20251,604.501,615.001,595.001,615.001,615.001.76%985,400
Nov 7, 20251,606.001,617.501,567.501,587.001,587.00-2.70%1,027,800
Nov 6, 20251,606.001,635.001,600.001,631.001,631.001.56%1,851,800
Nov 5, 20251,588.001,610.001,503.501,606.001,606.001.48%2,474,800
Nov 4, 20251,566.501,599.501,561.501,582.501,582.501.28%1,376,500
Oct 31, 20251,569.001,575.001,545.501,562.501,562.50-0.60%1,054,500
Oct 30, 20251,568.001,586.501,551.501,572.001,572.000.96%2,451,100
Oct 29, 20251,604.001,608.501,549.501,557.001,557.00-1.80%1,670,200
Oct 28, 20251,654.001,656.501,580.001,585.501,585.50-5.23%1,864,300
Oct 27, 20251,665.001,685.001,634.001,673.001,673.003.85%3,360,700
Oct 24, 20251,589.001,614.501,573.501,611.001,611.002.09%1,883,200
Oct 23, 20251,601.001,616.001,558.501,578.001,578.00-2.53%2,576,400
Oct 22, 20251,512.001,658.001,510.001,619.001,619.007.86%3,915,000
Oct 21, 20251,515.001,521.001,491.001,501.001,501.00-0.23%872,500
Oct 20, 20251,507.501,512.001,496.501,504.501,504.501.83%896,400
Oct 17, 20251,475.001,495.001,463.001,477.501,477.50-1.17%886,000
Oct 16, 20251,500.001,514.001,491.001,495.001,495.000.23%916,000
Oct 15, 20251,467.501,493.001,462.001,491.501,491.503.36%1,011,100
Oct 14, 20251,445.001,488.001,431.501,443.001,443.00-2.14%1,301,900
Oct 10, 20251,516.501,519.501,473.001,474.501,474.50-2.96%1,162,700
Oct 9, 20251,513.001,519.501,507.501,519.501,519.500.10%761,200
Oct 8, 20251,521.001,530.501,510.001,518.001,518.000.63%851,400
Oct 7, 20251,511.001,528.001,504.001,508.501,508.50-964,800